BWMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.10	18.43	17.82	18.20	18.20	0.33%	54,644
Jun 4, 2026	18.54	18.55	18.11	18.14	18.14	-2.16%	72,628
Jun 3, 2026	18.95	19.00	18.48	18.54	18.54	-1.64%	126,616
Jun 2, 2026	17.82	19.29	17.80	18.85	18.85	6.26%	142,715
Jun 1, 2026	16.85	18.48	16.80	17.74	17.74	2.48%	111,064
May 29, 2026	17.36	17.71	17.02	17.31	17.31	0.23%	63,180
May 28, 2026	17.35	17.42	17.03	17.27	17.27	-0.17%	55,192
May 27, 2026	17.25	17.59	17.11	17.30	17.30	0.64%	78,218
May 26, 2026	16.83	17.26	16.68	17.19	17.19	3.06%	106,353
May 22, 2026	16.68	16.78	16.45	16.68	16.68	0.24%	57,130
May 21, 2026	16.49	16.85	16.40	16.64	16.64	0.85%	52,306
May 20, 2026	16.00	16.50	16.00	16.50	16.50	2.55%	15,298
May 19, 2026	16.10	16.57	16.00	16.09	16.09	-1.11%	51,265
May 18, 2026	15.86	16.47	15.86	16.27	16.27	1.43%	95,381
May 15, 2026	16.36	16.50	15.90	16.04	16.04	-2.79%	99,582
May 14, 2026	16.40	16.62	16.24	16.50	16.50	0.30%	29,419
May 13, 2026	16.30	16.49	16.10	16.45	16.45	0.61%	87,670
May 12, 2026	16.39	16.52	16.16	16.35	16.35	-0.69%	89,021
May 11, 2026	16.94	17.17	16.61	16.74	16.46	-0.18%	121,233
May 8, 2026	16.80	17.01	16.44	16.77	16.49	0.06%	84,339
May 7, 2026	17.11	17.19	16.65	16.76	16.48	-2.05%	74,528
May 6, 2026	17.27	17.36	16.83	17.11	16.83	-0.70%	81,466
May 5, 2026	16.89	17.31	16.89	17.23	16.95	3.42%	65,927
May 4, 2026	16.87	17.08	16.09	16.66	16.39	-1.01%	203,288
May 1, 2026	17.74	17.89	16.81	16.83	16.55	-1.06%	110,579
Apr 30, 2026	16.93	17.29	16.82	17.01	16.73	1.07%	58,413
Apr 29, 2026	16.76	17.42	16.73	16.83	16.55	0.06%	86,152
Apr 28, 2026	16.69	16.93	16.33	16.82	16.54	0.30%	133,154
Apr 27, 2026	17.12	17.12	16.11	16.77	16.49	-2.04%	202,307
Apr 24, 2026	18.00	18.49	16.61	17.12	16.84	-2.06%	181,550
Apr 23, 2026	18.12	18.38	17.26	17.48	17.19	-4.32%	136,331
Apr 22, 2026	18.54	18.64	18.20	18.27	17.97	-0.49%	56,224
Apr 21, 2026	18.71	19.04	18.26	18.36	18.06	-1.18%	86,135
Apr 20, 2026	18.80	18.99	18.45	18.58	18.27	-1.06%	101,275
Apr 17, 2026	18.60	19.25	18.34	18.78	18.47	1.90%	122,083
Apr 16, 2026	18.29	18.64	18.29	18.43	18.13	0.66%	45,050
Apr 15, 2026	18.80	18.80	18.20	18.31	18.01	-1.72%	53,367
Apr 14, 2026	18.63	18.89	18.52	18.63	18.32	-0.16%	67,811
Apr 13, 2026	18.24	18.88	18.24	18.66	18.35	2.02%	161,998
Apr 10, 2026	18.50	18.79	18.26	18.29	17.99	-1.14%	56,933
Apr 9, 2026	18.04	18.80	18.04	18.50	18.20	2.44%	67,379
Apr 8, 2026	18.00	18.44	17.89	18.06	17.76	2.91%	101,953
Apr 7, 2026	17.48	17.60	17.16	17.55	17.26	0.46%	81,303
Apr 6, 2026	16.97	17.50	16.97	17.47	17.18	3.25%	90,593
Apr 2, 2026	16.77	17.10	16.33	16.92	16.64	-0.99%	54,717
Apr 1, 2026	17.00	17.40	17.00	17.09	16.81	1.36%	73,717
Mar 31, 2026	16.81	16.92	16.25	16.86	16.58	1.32%	80,169
Mar 30, 2026	17.00	17.00	16.34	16.64	16.37	-1.36%	106,000
Mar 27, 2026	16.94	17.19	16.80	16.87	16.59	-1.06%	81,684
Mar 26, 2026	17.30	17.45	16.79	17.05	16.77	-0.58%	58,626